| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | INR | 377.5 | 380.45 | 372 | 377.3 | 377.3 | +4.35 (+1.17%) | 181,004 |
| 21 Dec 2021 | INR | 370 | 381.2 | 368.75 | 372.95 | 372.95 | +6.4 (+1.75%) | 190,028 |
| 20 Dec 2021 | INR | 385 | 385.6 | 361 | 366.55 | 366.55 | -23.7 (-6.07%) | 1,005,041 |
| 17 Dec 2021 | INR | 405.25 | 406.6 | 389 | 390.25 | 390.25 | -15 (-3.70%) | 250,902 |
| 16 Dec 2021 | INR | 414.5 | 414.5 | 403 | 405.25 | 405.25 | -5.65 (-1.38%) | 132,898 |
| 15 Dec 2021 | INR | 417.8 | 418.3 | 409 | 410.9 | 410.9 | -5.3 (-1.27%) | 130,278 |
| 14 Dec 2021 | INR | 410 | 420 | 405.75 | 416.2 | 416.2 | +2.15 (+0.52%) | 158,113 |
| 13 Dec 2021 | INR | 419.9 | 423.5 | 412.45 | 414.05 | 414.05 | -5.15 (-1.23%) | 324,387 |
| 10 Dec 2021 | INR | 399.25 | 422.05 | 396.85 | 419.2 | 419.2 | +21 (+5.27%) | 413,133 |
| 9 Dec 2021 | INR | 397.35 | 400.9 | 392.55 | 398.2 | 398.2 | +0.85 (+0.21%) | 123,754 |
| 8 Dec 2021 | INR | 393.1 | 398.75 | 393.1 | 397.35 | 397.35 | +6 (+1.53%) | 213,843 |
| 7 Dec 2021 | INR | 377.55 | 393 | 377.55 | 391.35 | 391.35 | +14.75 (+3.92%) | 268,252 |
| 6 Dec 2021 | INR | 384 | 390.3 | 375.15 | 376.6 | 376.6 | -9.7 (-2.51%) | 381,485 |
| 3 Dec 2021 | INR | 385.9 | 389.5 | 383.55 | 386.3 | 386.3 | +1.35 (+0.35%) | 169,798 |
| 2 Dec 2021 | INR | 384.7 | 387 | 377.8 | 384.95 | 384.95 | +1.9 (+0.50%) | 170,427 |
| 1 Dec 2021 | INR | 378 | 385.55 | 375.4 | 383.05 | 383.05 | +8 (+2.13%) | 291,276 |
| 30 Nov 2021 | INR | 378 | 390.7 | 372.3 | 375.05 | 375.05 | +0.2 (+0.05%) | 382,375 |
| 29 Nov 2021 | INR | 380 | 383.2 | 363.45 | 374.85 | 374.85 | -1.8 (-0.48%) | 405,193 |
| 28 Nov 2021 | INR | 376.65 | 376.65 | 376.65 | 376.65 | 376.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2021 | INR | 376.65 | 376.65 | 376.65 | 376.65 | 376.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2021 | INR | 397.25 | 401.4 | 372 | 376.65 | 376.65 | -30.65 (-7.53%) | 668,232 |
| 25 Nov 2021 | INR | 405 | 408.55 | 398.9 | 407.3 | 407.3 | +3.55 (+0.88%) | 208,124 |
| 24 Nov 2021 | INR | 408 | 412.5 | 401.15 | 403.75 | 403.75 | -3.7 (-0.91%) | 155,589 |
| 23 Nov 2021 | INR | 399 | 410.45 | 396.75 | 407.45 | 407.45 | +7.1 (+1.77%) | 218,307 |
| 22 Nov 2021 | INR | 415 | 417.65 | 394.5 | 400.35 | 400.35 | -15.7 (-3.77%) | 331,910 |
| 18 Nov 2021 | INR | 418.15 | 421.9 | 405.4 | 416.05 | 416.05 | -1.85 (-0.44%) | 236,921 |
| 17 Nov 2021 | INR | 422.7 | 426.5 | 416 | 417.9 | 417.9 | -5.6 (-1.32%) | 139,740 |
| 16 Nov 2021 | INR | 426 | 431.4 | 421.85 | 423.5 | 423.5 | -0.25 (-0.06%) | 155,962 |
| 15 Nov 2021 | INR | 431.5 | 431.55 | 420.5 | 423.75 | 423.75 | -4.3 (-1.00%) | 158,236 |
| 12 Nov 2021 | INR | 417 | 429 | 417 | 428.05 | 428.05 | +11.8 (+2.83%) | 268,456 |
